Market data

Select a section

Vanguard Funds Vanguard USD Corp Bd Ucits ETF

(VCPA)
Sector: n/a
4,556.50p
-7.25p -0.16
Last updated: 16:50:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 4,550.00p 4,587.34p 4,556.50p 4,556.50p 1,602
09/10/2025 4,550.00p 4,563.75p 4,540.00p 4,563.75p 8,027
08/10/2025 4,554.00p 4,554.00p 4,531.87p 4,534.50p 8,312
07/10/2025 4,497.00p 4,531.00p 4,514.81p 4,522.25p 800
06/10/2025 4,497.00p 4,526.85p 4,507.25p 4,507.25p 56
03/10/2025 4,497.00p 4,531.84p 4,516.50p 4,516.50p 995
02/10/2025 4,497.00p 4,537.75p 4,497.00p 4,537.75p 2,930
01/10/2025 4,503.00p 4,506.35p 4,494.17p 4,505.75p 315
30/09/2025 4,513.50p 4,521.84p 4,513.50p 4,515.25p 585
29/09/2025 4,510.00p 4,518.50p 4,510.00p 4,516.50p 8,287
26/09/2025 4,529.00p 4,529.86p 4,512.50p 4,513.00p 9,133
25/09/2025 4,512.00p 4,526.00p 4,505.85p 4,526.00p 2,017
24/09/2025 4,510.50p 4,515.85p 4,507.50p 4,506.00p 234
23/09/2025 4,495.50p 4,496.62p 4,484.65p 4,488.50p 9,516
22/09/2025 4,501.50p 4,504.35p 4,490.25p 4,490.25p 2,321
19/09/2025 4,491.00p 4,503.78p 4,490.00p 4,500.25p 571
18/09/2025 4,469.50p 4,481.00p 4,470.06p 4,481.00p 927
17/09/2025 4,469.50p 4,473.85p 4,461.25p 4,461.25p 28
16/09/2025 4,490.00p 4,472.47p 4,461.12p 4,461.25p 269
15/09/2025 4,490.00p 4,483.91p 4,472.50p 4,483.00p 2,228
12/09/2025 4,490.00p 4,496.32p 4,479.25p 4,479.25p 1,771
11/09/2025 4,497.50p 4,498.00p 4,475.05p 4,490.00p 4,281
10/09/2025 4,477.00p 4,482.50p 4,470.70p 4,480.50p 149
09/09/2025 4,469.00p 4,474.00p 4,457.18p 4,474.00p 12,577
08/09/2025 4,480.00p 4,491.06p 4,461.45p 4,480.50p 1,874
05/09/2025 4,475.50p 4,475.50p 4,465.23p 4,473.00p 1,471
04/09/2025 4,471.50p 4,473.82p 4,459.15p 4,470.50p 1,812
02/09/2025 4,447.50p 4,459.80p 4,447.15p 4,450.00p 785
01/09/2025 4,435.00p 4,417.24p 4,408.14p 4,409.75p 313
29/08/2025 4,435.00p 4,450.85p 4,423.25p 4,423.25p 2,326
28/08/2025 4,430.50p 4,439.22p 4,429.10p 4,435.25p 864
27/08/2025 4,450.50p 4,451.51p 4,430.50p 4,430.50p 2,608
26/08/2025 4,427.50p 4,434.35p 4,427.17p 4,431.50p 1,721
25/08/2025 4,429.50p 4,429.50p 4,422.40p 4,425.75p 2,000
22/08/2025 4,429.50p 4,443.34p 4,425.75p 4,425.75p 233
21/08/2025 4,422.50p 4,437.00p 4,422.15p 4,432.25p 631
20/08/2025 4,433.00p 4,433.00p 4,421.87p 4,429.25p 872
19/08/2025 4,405.00p 4,415.85p 4,410.10p 4,414.00p 610
18/08/2025 4,405.00p 4,412.40p 4,402.25p 4,402.25p 659
15/08/2025 4,412.50p 4,410.35p 4,398.50p 4,398.50p 1,070
14/08/2025 4,412.50p 4,413.14p 4,410.50p 4,412.00p 233
13/08/2025 4,403.00p 4,413.00p 4,401.23p 4,413.00p 407
12/08/2025 4,399.50p 4,435.15p 4,404.25p 4,404.25p 2,367
11/08/2025 4,399.50p 4,444.85p 4,399.50p 4,443.75p 1,359
08/08/2025 4,432.00p 4,440.38p 4,425.50p 4,425.50p 1,920
07/08/2025 4,491.00p 4,471.79p 4,452.25p 4,452.25p 111
06/08/2025 4,491.00p 4,484.85p 4,471.00p 4,471.00p 37,407
05/08/2025 4,491.00p 4,499.78p 4,484.00p 4,484.00p 1,980
04/08/2025 4,475.50p 4,489.50p 4,473.71p 4,489.50p 221
01/08/2025 4,475.50p 4,492.63p 4,469.50p 4,488.25p 2,325
31/07/2025 4,480.50p 4,471.09p 4,459.55p 4,483.00p 181
30/07/2025 4,480.50p 4,480.50p 4,426.21p 4,454.50p 291
29/07/2025 4,382.50p 4,440.89p 4,418.51p 4,436.25p 460
28/07/2025 4,382.50p 4,407.38p 4,394.85p 4,400.50p 627
25/07/2025 4,382.50p 4,392.25p 4,353.43p 4,392.25p 4,042
24/07/2025 4,366.00p 4,358.00p 4,349.10p 4,358.00p 2,235
23/07/2025 4,366.00p 4,366.00p 4,348.75p 4,348.75p 984
22/07/2025 4,377.00p 4,382.88p 4,365.14p 4,373.00p 170
21/07/2025 4,372.50p 4,384.38p 4,372.50p 4,372.50p 284
18/07/2025 4,371.00p 4,374.45p 4,364.12p 4,371.50p 1,533
17/07/2025 4,371.00p 4,385.95p 4,367.13p 4,378.75p 704
16/07/2025 4,373.50p 4,387.46p 4,347.50p 4,347.50p 1,141
15/07/2025 4,364.50p 4,375.22p 4,364.50p 4,372.00p 3,813
14/07/2025 4,347.50p 4,359.91p 4,348.97p 4,357.75p 508
11/07/2025 4,347.50p 4,354.64p 4,341.56p 4,347.50p 697
10/07/2025 4,323.50p 4,342.05p 4,329.95p 4,341.00p 475
09/07/2025 4,323.50p 4,326.96p 4,317.54p 4,324.00p 441
08/07/2025 4,342.50p 4,335.96p 4,311.44p 4,325.00p 447
07/07/2025 4,342.50p 4,342.50p 4,310.50p 4,311.00p 3,976
04/07/2025 4,328.50p 4,330.44p 4,324.56p 4,326.00p 659
03/07/2025 4,328.50p 4,345.88p 4,324.56p 4,326.00p 1,467
02/07/2025 4,311.50p 4,345.97p 4,311.50p 4,341.50p 611
01/07/2025 4,318.00p 4,318.00p 4,301.55p 4,310.75p 1,922
30/06/2025 4,294.00p 4,314.50p 4,303.25p 4,306.75p 652
27/06/2025 4,294.00p 4,301.45p 4,283.54p 4,298.50p 3,209
26/06/2025 4,287.50p 4,287.72p 4,278.04p 4,281.50p 922
25/06/2025 4,322.00p 4,324.96p 4,310.00p 4,310.00p 731
24/06/2025 4,306.50p 4,314.25p 4,301.09p 4,314.25p 440
23/06/2025 4,347.00p 4,371.81p 4,347.00p 4,347.00p 720
20/06/2025 4,334.00p 4,334.25p 4,328.38p 4,334.25p 700
19/06/2025 4,350.50p 4,350.50p 4,338.06p 4,345.75p 1,494
18/06/2025 4,346.50p 4,349.00p 4,339.93p 4,349.00p 2,170
17/06/2025 4,284.00p 4,317.50p 4,298.50p 4,317.50p 78
16/06/2025 4,284.00p 4,292.95p 4,266.29p 4,292.00p 1,601
13/06/2025 4,289.50p 4,320.42p 4,289.50p 4,290.00p 688
12/06/2025 4,298.00p 4,309.55p 4,295.05p 4,301.50p 282
11/06/2025 4,313.00p 4,306.37p 4,298.50p 4,298.50p 289
10/06/2025 4,313.00p 4,314.93p 4,298.75p 4,298.75p 36,154
09/06/2025 4,272.00p 4,286.93p 4,272.00p 4,281.00p 664
06/06/2025 4,299.00p 4,310.84p 4,289.25p 4,289.25p 4,172
05/06/2025 4,303.00p 4,306.00p 4,277.50p 4,277.50p 5,317
04/06/2025 4,299.50p 4,299.50p 4,280.06p 4,291.75p 636
03/06/2025 4,308.00p 4,308.00p 4,289.50p 4,289.50p 223
02/06/2025 4,291.00p 4,291.00p 4,267.40p 4,268.00p 256
30/05/2025 4,287.50p 4,312.44p 4,295.08p 4,303.75p 291
29/05/2025 4,287.50p 4,295.94p 4,280.74p 4,294.50p 70
28/05/2025 4,273.00p 4,285.43p 4,270.40p 4,282.25p 206
27/05/2025 4,273.00p 4,276.00p 4,256.43p 4,276.00p 310
26/05/2025 4,275.00p 4,267.88p 4,254.00p 4,254.00p 127
23/05/2025 4,275.00p 4,267.88p 4,254.00p 4,254.00p 127
22/05/2025 4,275.00p 4,281.50p 4,255.50p 4,268.00p 356
21/05/2025 4,285.00p 4,294.87p 4,275.06p 4,287.50p 1,837
20/05/2025 4,316.00p 4,327.90p 4,310.55p 4,325.00p 5,023
19/05/2025 4,310.00p 4,317.14p 4,282.60p 4,317.00p 13,479
16/05/2025 4,351.50p 4,359.41p 4,343.60p 4,356.00p 2,375
15/05/2025 4,337.00p 4,344.00p 4,325.40p 4,344.00p 4,648
14/05/2025 4,361.00p 4,322.95p 4,312.83p 4,322.75p 1,052
13/05/2025 4,361.00p 4,361.00p 4,329.75p 4,331.50p 605
12/05/2025 4,359.00p 4,369.49p 4,357.10p 4,363.25p 979
09/05/2025 4,355.50p 4,345.77p 4,335.75p 4,335.75p 130
08/05/2025 4,355.50p 4,355.50p 4,331.05p 4,340.50p 415
07/05/2025 4,319.50p 4,333.50p 4,319.50p 4,330.25p 1,471
06/05/2025 4,311.00p 4,323.47p 4,292.06p 4,311.00p 3,891
05/05/2025 4,367.00p 4,364.15p 4,329.12p 4,337.50p 1,297
02/05/2025 4,367.00p 4,364.15p 4,329.12p 4,337.50p 1,297
01/05/2025 4,367.00p 4,372.34p 4,344.68p 4,358.00p 2,191
30/04/2025 4,345.00p 4,358.42p 4,345.00p 4,354.75p 4,148
29/04/2025 4,340.50p 4,336.00p 4,321.32p 4,336.00p 2,279
28/04/2025 4,340.50p 4,340.50p 4,314.00p 4,314.00p 4,566
25/04/2025 4,344.50p 4,346.50p 4,332.59p 4,346.50p 1,386
24/04/2025 4,310.50p 4,326.50p 4,305.07p 4,326.50p 19,941
23/04/2025 4,308.50p 4,343.50p 4,305.92p 4,343.50p 2,501
22/04/2025 4,249.00p 4,278.39p 4,249.00p 4,268.75p 4,518
21/04/2025 4,327.00p 4,340.01p 4,323.50p 4,323.50p 5,012
18/04/2025 4,327.00p 4,340.01p 4,323.50p 4,323.50p 5,012
17/04/2025 4,327.00p 4,340.01p 4,323.50p 4,323.50p 5,012
16/04/2025 4,313.00p 4,336.68p 4,311.59p 4,331.25p 185
15/04/2025 4,352.50p 4,352.50p 4,310.50p 4,321.75p 1,960
14/04/2025 4,298.00p 4,343.37p 4,305.36p 4,320.50p 5,087
11/04/2025 4,298.00p 4,346.12p 4,294.00p 4,308.50p 2,772
10/04/2025 4,451.00p 4,465.59p 4,397.00p 4,399.50p 2,223

Market data

Select a section